Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.65 | 54.65 | 51.15 | 52.45 | 30,500 | -1.75(-3.23%) |
Oct 29, 2020 | 54.20 | 56.80 | 52.37 | 54.20 | 20,922 | -0.65(-1.19%) |
Oct 28, 2020 | 54.85 | 56.20 | 53.40 | 54.85 | 17,465 | -1.70(-3.01%) |
Oct 27, 2020 | 56.40 | 57.74 | 56.00 | 56.55 | 14,949 | +0.50(+0.89%) |
Oct 26, 2020 | 56.90 | 59.25 | 55.85 | 56.05 | 22,491 | -1.15(-2.01%) |
Oct 23, 2020 | 56.15 | 57.77 | 53.75 | 57.20 | 58,420 | +1.50(+2.69%) |
Oct 22, 2020 | 54.00 | 56.45 | 52.65 | 55.70 | 29,361 | +2.10(+3.92%) |
Oct 21, 2020 | 58.15 | 58.75 | 53.35 | 53.60 | 34,170 | -4.55(-7.82%) |
Oct 20, 2020 | 62.10 | 62.75 | 56.25 | 58.15 | 38,535 | -3.35(-5.45%) |
Oct 19, 2020 | 63.05 | 63.65 | 61.00 | 61.50 | 27,619 | -0.75(-1.20%) |
Oct 16, 2020 | 60.90 | 65.00 | 60.80 | 62.25 | 88,060 | +1.20(+1.97%) |
Oct 15, 2020 | 59.10 | 62.35 | 56.40 | 61.05 | 83,592 | +1.75(+2.95%) |
Oct 14, 2020 | 62.60 | 64.25 | 58.85 | 59.30 | 54,031 | -2.95(-4.74%) |
Oct 13, 2020 | 63.55 | 63.80 | 61.35 | 62.25 | 29,789 | -1.90(-2.96%) |
Oct 12, 2020 | 67.75 | 68.40 | 62.95 | 64.15 | 25,865 | -3.35(-4.96%) |
Oct 09, 2020 | 67.50 | 69.58 | 65.90 | 67.50 | 32,980 | +0.70(+1.05%) |
Oct 08, 2020 | 64.80 | 67.00 | 64.38 | 66.80 | 28,444 | +2.80(+4.37%) |
Oct 07, 2020 | 62.90 | 64.75 | 62.15 | 64.00 | 29,080 | +1.65(+2.65%) |
Oct 06, 2020 | 64.60 | 64.70 | 61.80 | 62.35 | 22,813 | -1.60(-2.50%) |
Oct 05, 2020 | 62.15 | 64.00 | 56.97 | 63.95 | 34,954 | +2.55(+4.15%) |
Oct 02, 2020 | 60.20 | 62.55 | 60.20 | 61.40 | 38,260 | +0.15(+0.24%) |
Oct 01, 2020 | 60.50 | 61.90 | 56.10 | 61.25 | 45,933 | +1.25(+2.08%) |
Sep 30, 2020 | 59.15 | 61.50 | 57.90 | 60.00 | 49,816 | +1.00(+1.69%) |
Sep 29, 2020 | 56.75 | 59.85 | 56.70 | 59.00 | 38,601 | +2.25(+3.96%) |
Sep 28, 2020 | 58.45 | 59.45 | 55.00 | 56.75 | 38,892 | -1.30(-2.24%) |
Sep 25, 2020 | 55.75 | 58.95 | 55.60 | 58.05 | 39,620 | +1.90(+3.38%) |
Sep 24, 2020 | 56.45 | 58.65 | 55.60 | 56.15 | 35,190 | -0.90(-1.58%) |
Sep 23, 2020 | 62.20 | 62.55 | 56.85 | 57.05 | 51,434 | -2.10(-3.55%) |
Sep 22, 2020 | 61.55 | 61.85 | 58.35 | 59.15 | 27,999 | -2.35(-3.82%) |
Sep 21, 2020 | 67.80 | 68.40 | 60.30 | 61.50 | 52,755 | -7.97(-11.48%) |
Sep 18, 2020 | 70.90 | 71.60 | 68.10 | 69.47 | 85,840 | -0.62(-0.89%) |
Sep 17, 2020 | 65.70 | 70.45 | 65.65 | 70.10 | 34,580 | +3.45(+5.18%) |
Sep 16, 2020 | 64.35 | 69.65 | 64.35 | 66.65 | 45,753 | +3.10(+4.88%) |
Sep 15, 2020 | 65.25 | 65.25 | 62.75 | 63.55 | 31,966 | -0.75(-1.17%) |
Sep 14, 2020 | 62.05 | 65.80 | 61.10 | 64.30 | 58,529 | +3.45(+5.67%) |
Sep 11, 2020 | 61.85 | 61.85 | 59.92 | 60.85 | 18,020 | -0.20(-0.33%) |
Sep 10, 2020 | 63.75 | 64.15 | 60.75 | 61.05 | 45,575 | -2.10(-3.33%) |
Sep 09, 2020 | 62.25 | 64.00 | 61.00 | 63.15 | 46,075 | +1.90(+3.10%) |
Sep 08, 2020 | 61.15 | 62.55 | 59.00 | 61.25 | 38,902 | -1.30(-2.08%) |
Sep 04, 2020 | 62.85 | 64.01 | 58.77 | 62.55 | 35,620 | +0.80(+1.30%) |
Sep 03, 2020 | 64.35 | 64.75 | 59.95 | 61.75 | 46,532 | -2.65(-4.11%) |
Sep 02, 2020 | 63.05 | 64.45 | 61.20 | 64.40 | 25,084 | +0.80(+1.26%) |
Sep 01, 2020 | 63.55 | 63.73 | 61.10 | 63.60 | 35,870 | +0.05(+0.08%) |
Aug 31, 2020 | 62.60 | 63.85 | 61.05 | 63.55 | 58,914 | +1.50(+2.42%) |
Aug 28, 2020 | 61.15 | 62.55 | 60.23 | 62.05 | 19,760 | +1.10(+1.80%) |
Aug 27, 2020 | 61.60 | 61.61 | 59.25 | 60.95 | 32,643 | -1.00(-1.61%) |
Aug 26, 2020 | 62.65 | 62.98 | 61.00 | 61.95 | 25,070 | -1.15(-1.82%) |
Aug 25, 2020 | 60.70 | 64.22 | 58.85 | 63.10 | 38,421 | +3.25(+5.43%) |
Aug 24, 2020 | 63.25 | 64.03 | 58.85 | 59.85 | 55,571 | -2.85(-4.55%) |
Aug 21, 2020 | 67.50 | 67.50 | 61.80 | 62.70 | 39,680 | -4.15(-6.21%) |
Aug 20, 2020 | 65.90 | 67.30 | 64.10 | 66.85 | 48,670 | +0.45(+0.68%) |
Aug 19, 2020 | 63.40 | 66.60 | 62.35 | 66.40 | 50,224 | +3.40(+5.40%) |
Aug 18, 2020 | 62.80 | 63.55 | 59.30 | 63.00 | 55,178 | +0.50(+0.80%) |
Aug 17, 2020 | 61.50 | 63.25 | 59.50 | 62.50 | 49,399 | +1.05(+1.71%) |
Aug 14, 2020 | 59.55 | 61.50 | 57.60 | 61.45 | 44,860 | +1.60(+2.67%) |
Aug 13, 2020 | 62.75 | 64.40 | 59.05 | 59.85 | 83,752 | -0.10(-0.17%) |
Aug 12, 2020 | 58.25 | 60.15 | 57.50 | 59.95 | 48,092 | +1.95(+3.36%) |
Aug 11, 2020 | 60.00 | 60.10 | 56.55 | 58.00 | 41,708 | -2.00(-3.33%) |
Aug 10, 2020 | 60.35 | 60.55 | 56.55 | 60.00 | 59,095 | +0.60(+1.01%) |
Aug 07, 2020 | 53.30 | 60.20 | 53.23 | 59.40 | 65,100 | +5.95(+11.13%) |
Aug 06, 2020 | 53.50 | 54.70 | 52.05 | 53.45 | 27,350 | +0.35(+0.66%) |
Aug 05, 2020 | 51.80 | 53.40 | 50.90 | 53.10 | 41,797 | +2.10(+4.12%) |
Aug 04, 2020 | 51.55 | 52.30 | 49.55 | 51.00 | 33,656 | -0.50(-0.97%) |